The AES Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	70.560	70.560	70.560	70.560	68.271	1
2025-08-06	70.550	70.550	70.310	70.310	68.029	354
2025-08-05	77.330	77.330	77.330	77.330	74.821	0
2025-08-04	77.330	77.330	77.330	77.330	74.821	0
2025-08-01	77.330	77.330	77.330	77.330	74.821	1
2025-07-31	77.990	77.990	77.990	77.990	75.460	0
2025-07-30	77.990	77.990	77.990	77.990	74.815	3
2025-07-29	76.560	76.560	76.560	76.560	73.443	0
2025-07-28	76.560	76.560	76.560	76.560	73.443	0
2025-07-25	76.410	76.560	76.270	76.560	73.443	73
2025-07-24	76.050	76.050	76.050	76.050	72.954	16
2025-07-23	75.200	76.730	75.200	76.320	73.213	4
2025-07-22	76.740	76.740	76.740	76.740	73.616	50
2025-07-21	75.600	77.000	75.600	76.500	73.385	1,640
2025-07-18	75.040	75.040	75.040	75.040	71.985	10
2025-07-17	72.240	72.240	72.240	72.240	69.299	0
2025-07-16	72.200	72.240	71.360	72.240	69.299	4
2025-07-15	70.340	72.800	70.340	72.230	69.289	27
2025-07-14	69.580	70.210	69.580	70.210	67.351	27
2025-07-11	70.000	70.450	70.000	70.450	67.582	361
2025-07-10	69.700	70.450	69.700	70.450	67.582	41
2025-07-09	70.030	72.720	70.030	72.360	69.414	84
2025-07-08	62.520	62.520	62.520	62.520	59.975	0
2025-07-07	62.880	62.940	62.520	62.520	59.975	10
2025-07-04	61.450	61.450	61.410	61.410	58.910	4
2025-07-03	62.160	62.880	62.060	62.820	60.262	564
2025-07-02	59.220	61.700	59.220	61.700	59.188	150
2025-07-01	57.300	59.700	56.940	59.700	57.269	6
2025-06-30	56.150	56.150	56.150	56.150	53.864	5
2025-06-27	59.280	59.280	59.280	59.280	56.866	9
2025-06-26	59.100	59.110	59.100	59.110	56.703	2
2025-06-25	58.020	58.020	58.020	58.020	55.658	1
2025-06-24	57.180	57.180	56.530	56.570	54.267	8
2025-06-23	57.480	57.480	56.030	56.040	53.758	16
2025-06-20	58.650	58.650	58.200	58.200	55.830	12
2025-06-18	58.880	58.880	57.590	57.800	55.447	57
2025-06-17	58.880	58.880	57.590	57.590	55.245	21
2025-06-16	62.480	62.480	62.480	62.480	59.936	1
2025-06-13	62.480	62.480	62.480	62.480	59.936	4
2025-06-12	63.870	64.570	63.870	64.570	61.941	74
2025-06-11	62.640	62.640	62.640	62.640	60.090	0
2025-06-10	59.780	63.200	59.780	62.640	60.090	335
2025-06-09	60.940	61.500	60.940	61.000	58.516	100
2025-06-06	59.580	60.240	59.580	60.240	57.787	13
2025-06-05	56.470	56.470	56.470	56.470	54.171	8
2025-06-04	57.760	57.780	57.750	57.750	55.399	14
2025-06-03	57.460	57.460	57.460	57.460	55.121	0
2025-06-02	58.140	58.140	57.460	57.460	55.121	505
2025-05-30	58.020	58.140	58.020	58.140	55.773	21
2025-05-29	56.880	56.880	56.880	56.880	54.564	46
2025-05-28	56.460	56.460	54.840	54.840	52.607	501
2025-05-27	56.460	56.580	56.460	56.580	54.276	22
2025-05-26	57.820	57.830	55.510	55.510	53.250	37
2025-05-23	53.620	57.000	53.620	57.000	54.679	78
2025-05-22	57.860	58.650	53.580	54.720	52.492	130
2025-05-21	64.630	64.630	57.860	57.860	55.504	201
2025-05-20	68.000	68.000	63.990	63.990	61.385	31
2025-05-19	68.980	68.980	64.700	66.290	63.591	52
2025-05-16	71.400	71.400	70.200	70.210	67.351	10
2025-05-15	70.530	71.030	70.190	70.190	67.332	119

← NewerPage 6 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.6406 USD
2026-04-29	0.6169 USD
2026-01-29	0.6443 USD
2025-10-30	0.6540 USD
2025-07-31	0.6669 USD
2025-04-29	0.7010 USD
2025-01-30	0.7017 USD
2024-10-31	0.6955 USD
2024-07-31	0.6596 USD
2024-04-29	0.6190 USD
2024-01-31	0.6008 USD
2023-10-31	0.6029 USD
2023-07-31	0.8256 USD
2023-04-27	0.8149 USD
2023-01-31	0.8698 USD
2022-10-31	0.8405 USD
2022-07-29	0.8111 USD
2022-04-28	0.8004 USD
2022-01-31	0.8157 USD
2021-10-29	0.8204 USD
2021-07-30	0.7913 USD
2021-04-29	0.8569 USD
2021-01-28	0.8146 USD
2020-07-31	0.7832 USD
2020-04-29	0.8339 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.